Samart Corporation PCL (BKK:SAMART)
Thailand
· Delayed Price · Currency is THB 5.20
-0.05 (-0.95%)
Apr 29, 2026, 2:35 PM ICT
Samart Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.35 | 5.40 | 5.20 | 5.25 | 5.25 | -2.78% | 988,201 |
| Apr 27, 2026 | 5.35 | 5.45 | 5.30 | 5.40 | 5.40 | 1.89% | 410,335 |
| Apr 24, 2026 | 5.30 | 5.35 | 5.25 | 5.30 | 5.30 | 0.95% | 200,200 |
| Apr 23, 2026 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | -0.94% | 269,690 |
| Apr 22, 2026 | 5.40 | 5.45 | 5.30 | 5.30 | 5.30 | -1.85% | 336,101 |
| Apr 21, 2026 | 5.40 | 5.45 | 5.35 | 5.40 | 5.40 | 0.93% | 100,500 |
| Apr 20, 2026 | 5.40 | 5.40 | 5.30 | 5.35 | 5.35 | -0.93% | 297,700 |
| Apr 17, 2026 | 5.45 | 5.50 | 5.35 | 5.40 | 5.40 | -0.92% | 374,723 |
| Apr 16, 2026 | 5.55 | 5.60 | 5.45 | 5.45 | 5.45 | -1.80% | 497,523 |
| Apr 10, 2026 | 5.55 | 5.65 | 5.50 | 5.55 | 5.55 | 0.91% | 376,410 |
| Apr 9, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -1.79% | 507,500 |
| Apr 8, 2026 | 5.50 | 5.60 | 5.40 | 5.60 | 5.60 | 3.70% | 802,050 |
| Apr 7, 2026 | 5.35 | 5.40 | 5.30 | 5.40 | 5.40 | 1.89% | 341,300 |
| Apr 3, 2026 | 5.55 | 5.55 | 5.30 | 5.30 | 5.30 | -3.64% | 617,012 |
| Apr 2, 2026 | 5.60 | 5.60 | 5.45 | 5.50 | 5.50 | -1.79% | 365,439 |
| Apr 1, 2026 | 5.55 | 5.65 | 5.55 | 5.60 | 5.60 | 2.75% | 1,132,010 |
| Mar 31, 2026 | 5.50 | 5.55 | 5.45 | 5.45 | 5.45 | -0.91% | 277,001 |
| Mar 30, 2026 | 5.45 | 5.55 | 5.40 | 5.50 | 5.50 | - | 358,802 |
| Mar 27, 2026 | 5.40 | 5.55 | 5.35 | 5.50 | 5.50 | 1.85% | 697,810 |
| Mar 26, 2026 | 5.45 | 5.45 | 5.30 | 5.40 | 5.40 | -0.92% | 396,400 |
| Mar 25, 2026 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | 1.87% | 362,400 |
| Mar 24, 2026 | 5.35 | 5.40 | 5.15 | 5.35 | 5.35 | 0.94% | 1,242,910 |
| Mar 23, 2026 | 5.55 | 5.55 | 5.25 | 5.30 | 5.30 | -5.36% | 759,202 |
| Mar 20, 2026 | 5.65 | 5.65 | 5.50 | 5.60 | 5.60 | 0.90% | 849,600 |
| Mar 19, 2026 | 5.60 | 5.60 | 5.45 | 5.55 | 5.55 | -0.89% | 838,000 |
| Mar 18, 2026 | 5.45 | 5.65 | 5.45 | 5.60 | 5.60 | 1.82% | 972,701 |
| Mar 17, 2026 | 5.55 | 5.60 | 5.45 | 5.50 | 5.36 | 0.92% | 1,436,758 |
| Mar 16, 2026 | 5.60 | 5.70 | 5.40 | 5.45 | 5.31 | -2.68% | 1,569,923 |
| Mar 13, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.46 | -2.61% | 304,205 |
| Mar 12, 2026 | 5.60 | 5.80 | 5.50 | 5.75 | 5.60 | 2.68% | 711,910 |
| Mar 11, 2026 | 5.70 | 5.75 | 5.60 | 5.60 | 5.46 | -1.75% | 461,001 |
| Mar 10, 2026 | 5.65 | 5.70 | 5.55 | 5.70 | 5.55 | 3.64% | 542,000 |
| Mar 9, 2026 | 5.40 | 5.55 | 5.35 | 5.50 | 5.36 | -3.51% | 1,407,753 |
| Mar 6, 2026 | 5.75 | 5.80 | 5.60 | 5.70 | 5.55 | -1.72% | 1,162,001 |
| Mar 5, 2026 | 6.10 | 6.10 | 5.60 | 5.80 | 5.65 | -2.52% | 3,299,494 |
| Mar 4, 2026 | 6.00 | 6.10 | 5.80 | 5.95 | 5.80 | -4.80% | 2,789,296 |
| Mar 2, 2026 | 6.30 | 6.45 | 6.20 | 6.25 | 6.09 | -4.58% | 2,329,314 |
| Feb 27, 2026 | 6.30 | 6.60 | 6.20 | 6.55 | 6.38 | 4.80% | 4,747,436 |
| Feb 26, 2026 | 6.20 | 6.25 | 6.05 | 6.25 | 6.09 | 0.81% | 751,902 |
| Feb 25, 2026 | 6.25 | 6.25 | 6.15 | 6.20 | 6.04 | - | 558,529 |
| Feb 24, 2026 | 6.00 | 6.25 | 5.95 | 6.20 | 6.04 | 2.48% | 1,809,509 |
| Feb 23, 2026 | 6.25 | 6.30 | 5.95 | 6.05 | 5.90 | -2.42% | 1,509,339 |
| Feb 20, 2026 | 6.45 | 6.45 | 6.20 | 6.20 | 6.04 | -3.88% | 1,185,106 |
| Feb 19, 2026 | 6.60 | 6.60 | 6.40 | 6.45 | 6.29 | -1.53% | 3,089,701 |
| Feb 18, 2026 | 6.45 | 6.70 | 6.40 | 6.55 | 6.38 | 1.55% | 2,369,624 |
| Feb 17, 2026 | 6.45 | 6.50 | 6.35 | 6.45 | 6.29 | - | 1,103,100 |
| Feb 16, 2026 | 6.55 | 6.55 | 6.45 | 6.45 | 6.29 | -1.53% | 460,909 |
| Feb 13, 2026 | 6.50 | 6.55 | 6.40 | 6.55 | 6.38 | 0.77% | 1,578,401 |
| Feb 12, 2026 | 6.40 | 6.55 | 6.35 | 6.50 | 6.33 | 2.36% | 1,379,020 |
| Feb 11, 2026 | 6.45 | 6.45 | 6.35 | 6.35 | 6.19 | -1.55% | 919,071 |
| Feb 10, 2026 | 6.45 | 6.45 | 6.30 | 6.45 | 6.29 | - | 1,202,913 |
| Feb 9, 2026 | 6.25 | 6.55 | 6.20 | 6.45 | 6.29 | 4.88% | 4,673,613 |
| Feb 6, 2026 | 6.20 | 6.20 | 6.10 | 6.15 | 5.99 | -0.81% | 642,731 |
| Feb 5, 2026 | 6.20 | 6.30 | 6.10 | 6.20 | 6.04 | - | 1,428,881 |
| Feb 4, 2026 | 6.20 | 6.25 | 6.10 | 6.20 | 6.04 | - | 1,515,501 |
| Feb 3, 2026 | 6.15 | 6.25 | 6.00 | 6.20 | 6.04 | 1.64% | 3,743,965 |
| Feb 2, 2026 | 5.95 | 6.15 | 5.90 | 6.10 | 5.94 | 3.39% | 3,580,916 |
| Jan 30, 2026 | 5.95 | 5.95 | 5.85 | 5.90 | 5.75 | - | 174,300 |
| Jan 29, 2026 | 5.90 | 6.05 | 5.90 | 5.90 | 5.75 | -1.67% | 309,600 |
| Jan 28, 2026 | 6.00 | 6.05 | 5.95 | 6.00 | 5.85 | - | 917,107 |
| Jan 27, 2026 | 5.95 | 6.05 | 5.90 | 6.00 | 5.85 | 1.69% | 1,203,101 |
| Jan 26, 2026 | 5.90 | 5.95 | 5.85 | 5.90 | 5.75 | - | 139,107 |
| Jan 23, 2026 | 5.75 | 6.00 | 5.75 | 5.90 | 5.75 | 0.85% | 1,284,806 |
| Jan 22, 2026 | 6.05 | 6.05 | 5.75 | 5.85 | 5.70 | -3.31% | 805,511 |
| Jan 21, 2026 | 6.05 | 6.10 | 5.95 | 6.05 | 5.90 | 0.83% | 708,446 |
| Jan 20, 2026 | 6.00 | 6.05 | 6.00 | 6.00 | 5.85 | 0.84% | 595,312 |
| Jan 19, 2026 | 5.90 | 6.05 | 5.80 | 5.95 | 5.80 | 0.85% | 1,430,504 |
| Jan 16, 2026 | 5.45 | 5.90 | 5.45 | 5.90 | 5.75 | 8.26% | 3,712,110 |
| Jan 15, 2026 | 5.35 | 5.45 | 5.30 | 5.45 | 5.31 | 1.87% | 682,006 |
| Jan 14, 2026 | 5.30 | 5.35 | 5.25 | 5.35 | 5.21 | 0.94% | 1,185,200 |
| Jan 13, 2026 | 5.30 | 5.30 | 5.25 | 5.30 | 5.17 | - | 605,302 |
| Jan 12, 2026 | 5.45 | 5.45 | 5.20 | 5.30 | 5.17 | -2.75% | 1,593,823 |
| Jan 9, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.31 | - | 549,501 |
| Jan 8, 2026 | 5.45 | 5.45 | 5.40 | 5.45 | 5.31 | - | 200,501 |
| Jan 7, 2026 | 5.50 | 5.50 | 5.35 | 5.45 | 5.31 | -0.91% | 889,620 |
| Jan 6, 2026 | 5.50 | 5.50 | 5.45 | 5.50 | 5.36 | - | 239,204 |
| Jan 5, 2026 | 5.55 | 5.55 | 5.45 | 5.50 | 5.36 | - | 336,701 |
| Dec 30, 2025 | 5.55 | 5.55 | 5.45 | 5.50 | 5.36 | - | 1,706,605 |
| Dec 29, 2025 | 5.50 | 5.55 | 5.45 | 5.50 | 5.36 | - | 1,374,911 |
| Dec 26, 2025 | 5.45 | 5.50 | 5.40 | 5.50 | 5.36 | - | 2,548,841 |
| Dec 25, 2025 | 5.60 | 5.65 | 5.50 | 5.50 | 5.36 | -1.79% | 2,296,000 |
| Dec 24, 2025 | 5.50 | 5.60 | 5.45 | 5.60 | 5.46 | 1.82% | 1,248,202 |
| Dec 23, 2025 | 5.40 | 5.55 | 5.40 | 5.50 | 5.36 | 1.85% | 1,539,700 |
| Dec 22, 2025 | 5.50 | 5.50 | 5.25 | 5.40 | 5.26 | -1.82% | 2,743,500 |
| Dec 19, 2025 | 5.55 | 5.60 | 5.45 | 5.50 | 5.36 | -1.79% | 1,488,522 |
| Dec 18, 2025 | 5.45 | 5.60 | 5.45 | 5.60 | 5.46 | 3.70% | 1,776,100 |
| Dec 17, 2025 | 5.50 | 5.50 | 5.35 | 5.40 | 5.26 | -0.92% | 3,566,605 |
| Dec 16, 2025 | 5.35 | 5.45 | 5.35 | 5.45 | 5.31 | - | 845,508 |
| Dec 15, 2025 | 5.45 | 5.45 | 5.35 | 5.45 | 5.31 | - | 1,180,103 |
| Dec 12, 2025 | 5.40 | 5.45 | 5.30 | 5.45 | 5.31 | - | 1,515,218 |
| Dec 11, 2025 | 5.25 | 5.45 | 5.20 | 5.45 | 5.31 | 3.81% | 2,495,199 |
| Dec 9, 2025 | 5.10 | 5.30 | 5.00 | 5.25 | 5.12 | 3.96% | 3,177,675 |
| Dec 8, 2025 | 5.30 | 5.40 | 5.00 | 5.05 | 4.92 | -4.72% | 3,954,319 |
| Dec 4, 2025 | 5.40 | 5.40 | 5.25 | 5.30 | 5.17 | -0.93% | 2,452,477 |
| Dec 3, 2025 | 5.50 | 5.60 | 5.25 | 5.35 | 5.21 | -2.73% | 2,729,942 |
| Dec 2, 2025 | 5.35 | 5.50 | 5.30 | 5.50 | 5.36 | 2.80% | 3,687,321 |
| Dec 1, 2025 | 5.45 | 5.45 | 5.25 | 5.35 | 5.21 | -1.83% | 1,656,233 |
| Nov 28, 2025 | 5.45 | 5.50 | 5.35 | 5.45 | 5.31 | -0.91% | 1,176,701 |
| Nov 27, 2025 | 5.35 | 5.50 | 5.25 | 5.50 | 5.36 | 2.80% | 2,140,503 |
| Nov 26, 2025 | 5.60 | 5.60 | 5.25 | 5.35 | 5.21 | -3.60% | 2,271,642 |